NYSE:TTI
Tetra Technologies Inc Stock Price (Quote)
$3.79
+0.0900 (+2.43%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.67 | $5.08 | Thursday, 2nd May 2024 TTI stock ended at $3.79. This is 2.43% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.78% from a day low at $3.69 to a day high of $3.94. |
| 90 days | $3.67 | $5.08 | |
| 52 weeks | $2.56 | $6.77 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $3.69 | $3.94 | $3.69 | $3.79 | 2 113 633 |
| May 01, 2024 | $3.95 | $4.12 | $3.67 | $3.70 | 5 382 749 |
| Apr 30, 2024 | $4.46 | $4.50 | $4.29 | $4.29 | 2 068 150 |
| Apr 29, 2024 | $4.54 | $4.58 | $4.51 | $4.51 | 951 426 |
| Apr 26, 2024 | $4.44 | $4.60 | $4.43 | $4.56 | 1 076 507 |
| Apr 25, 2024 | $4.44 | $4.50 | $4.34 | $4.47 | 998 077 |
| Apr 24, 2024 | $4.42 | $4.49 | $4.36 | $4.45 | 835 117 |
| Apr 23, 2024 | $4.40 | $4.53 | $4.38 | $4.48 | 893 796 |
| Apr 22, 2024 | $4.39 | $4.47 | $4.32 | $4.42 | 744 595 |
| Apr 19, 2024 | $4.31 | $4.43 | $4.31 | $4.42 | 586 930 |
| Apr 18, 2024 | $4.37 | $4.47 | $4.31 | $4.34 | 641 667 |
| Apr 17, 2024 | $4.45 | $4.55 | $4.34 | $4.34 | 664 071 |
| Apr 16, 2024 | $4.44 | $4.46 | $4.37 | $4.43 | 1 117 023 |
| Apr 15, 2024 | $4.65 | $4.67 | $4.41 | $4.46 | 1 259 750 |
| Apr 12, 2024 | $4.81 | $4.90 | $4.63 | $4.63 | 1 448 741 |
| Apr 11, 2024 | $4.85 | $4.86 | $4.72 | $4.81 | 769 372 |
| Apr 10, 2024 | $4.86 | $4.93 | $4.77 | $4.82 | 1 354 234 |
| Apr 09, 2024 | $4.92 | $5.06 | $4.86 | $4.92 | 1 113 710 |
| Apr 08, 2024 | $4.95 | $5.08 | $4.86 | $4.92 | 1 185 263 |
| Apr 05, 2024 | $4.70 | $5.00 | $4.69 | $4.93 | 2 139 190 |
| Apr 04, 2024 | $4.82 | $4.88 | $4.68 | $4.68 | 1 420 109 |
| Apr 03, 2024 | $4.56 | $4.84 | $4.55 | $4.80 | 1 586 426 |
| Apr 02, 2024 | $4.51 | $4.60 | $4.43 | $4.57 | 1 022 072 |
| Apr 01, 2024 | $4.46 | $4.51 | $4.36 | $4.51 | 1 133 903 |
| Mar 28, 2024 | $4.46 | $4.50 | $4.37 | $4.43 | 1 624 926 |
